Canadian Pacific Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	81.11	82.09	80.98	81.65	81.65	0.54%	2,828,165
May 29, 2025	81.30	81.65	80.62	81.21	81.21	0.57%	2,109,922
May 28, 2025	80.83	81.58	80.43	80.75	80.75	0.14%	2,361,071
May 27, 2025	81.18	81.50	80.56	80.64	80.64	0.59%	2,461,139
May 23, 2025	79.47	80.84	79.47	80.17	80.17	-0.29%	2,040,246
May 22, 2025	80.72	81.00	80.19	80.40	80.40	-0.77%	2,535,682
May 21, 2025	81.53	82.04	80.83	81.02	81.02	-1.18%	3,283,773
May 20, 2025	81.67	82.30	81.43	81.99	81.99	0.47%	2,096,542
May 19, 2025	80.52	81.72	80.47	81.61	81.61	0.10%	2,946,656
May 16, 2025	81.69	82.03	80.91	81.53	81.53	0.05%	2,900,451
May 15, 2025	81.36	82.35	81.20	81.49	81.49	0.26%	4,127,463
May 14, 2025	78.97	81.64	78.94	81.28	81.28	3.50%	7,651,263
May 13, 2025	77.00	78.82	76.66	78.53	78.53	2.52%	5,657,301
May 12, 2025	75.30	77.04	75.15	76.60	76.60	4.45%	4,988,645
May 9, 2025	73.69	74.19	73.30	73.34	73.34	-0.58%	2,471,050
May 8, 2025	74.39	74.42	73.40	73.77	73.77	-0.07%	3,213,875
May 7, 2025	73.70	74.16	73.28	73.82	73.82	0.52%	2,729,350
May 6, 2025	73.58	74.28	73.20	73.44	73.44	-0.74%	1,943,371
May 5, 2025	74.74	75.12	73.88	73.99	73.99	-1.28%	2,778,396
May 2, 2025	73.94	75.17	73.60	74.95	74.95	3.05%	4,017,678
May 1, 2025	73.49	73.72	71.89	72.73	72.73	0.36%	4,418,827
Apr 30, 2025	71.80	72.56	71.10	72.47	72.47	0.54%	3,604,954
Apr 29, 2025	71.64	72.16	71.28	72.08	72.08	0.33%	3,235,810
Apr 28, 2025	72.74	72.80	71.50	71.84	71.84	-0.88%	3,782,110
Apr 25, 2025	72.68	73.07	71.92	72.48	72.48	-0.81%	2,528,404
Apr 24, 2025	72.82	73.13	72.36	73.07	73.07	0.19%	2,977,874
Apr 23, 2025	74.20	74.68	72.84	72.93	72.93	0.11%	4,036,760
Apr 22, 2025	73.67	73.84	72.70	72.85	72.85	-0.36%	2,550,177
Apr 21, 2025	74.28	74.57	72.78	73.11	73.11	-1.91%	1,745,997
Apr 17, 2025	72.83	74.97	72.80	74.53	74.53	2.22%	1,729,295
Apr 16, 2025	73.19	73.62	72.14	72.91	72.91	-1.03%	2,036,825
Apr 15, 2025	74.00	74.88	73.31	73.67	73.67	-0.35%	3,633,833
Apr 14, 2025	73.71	74.27	72.86	73.93	73.93	0.52%	3,802,344
Apr 11, 2025	71.90	73.76	71.50	73.55	73.55	3.29%	4,606,828
Apr 10, 2025	72.64	72.99	69.92	71.21	71.21	-2.69%	6,463,068
Apr 9, 2025	66.73	73.49	66.73	73.18	73.18	8.98%	8,529,724
Apr 8, 2025	70.95	71.28	66.49	67.15	67.15	-2.10%	6,092,406
Apr 7, 2025	67.52	70.91	66.57	68.59	68.59	-2.28%	7,166,908
Apr 4, 2025	68.72	71.52	68.07	70.19	70.19	-0.41%	6,835,071
Apr 3, 2025	71.58	73.71	70.03	70.48	70.48	-2.73%	8,104,024
Apr 2, 2025	70.00	72.69	69.85	72.46	72.46	1.98%	2,952,450
Apr 1, 2025	70.25	71.32	69.30	71.05	71.05	1.20%	2,355,597
Mar 31, 2025	68.41	70.74	68.00	70.21	70.21	1.14%	3,611,283
Mar 28, 2025	71.07	71.44	69.28	69.42	69.42	-2.98%	4,274,445
Mar 27, 2025	72.83	73.26	71.07	71.55	71.41	-2.36%	4,688,306
Mar 26, 2025	72.25	73.66	72.25	73.28	73.14	1.24%	3,368,358
Mar 25, 2025	73.39	73.78	72.11	72.38	72.24	-1.24%	3,896,770
Mar 24, 2025	72.48	73.67	72.48	73.29	73.15	1.85%	5,547,863
Mar 21, 2025	73.27	73.55	71.81	71.96	71.82	-2.20%	6,861,944
Mar 20, 2025	73.60	74.49	73.24	73.58	73.44	-0.90%	4,399,978